China Leon Inspection Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.510	1.520	1.500	1.510	1.373	248,000
2024-02-14	1.520	1.520	1.510	1.520	1.382	232,000
2024-02-09	1.530	1.530	1.530	1.530	1.391	144,000
2024-02-08	1.530	1.550	1.530	1.540	1.400	220,000
2024-02-07	1.530	1.540	1.530	1.530	1.391	220,000
2024-02-06	1.500	1.540	1.500	1.540	1.400	444,000
2024-02-05	1.500	1.500	1.450	1.500	1.364	760,000
2024-02-02	1.490	1.500	1.460	1.460	1.327	400,000
2024-02-01	1.500	1.520	1.490	1.510	1.373	376,000
2024-01-31	1.510	1.510	1.460	1.500	1.364	280,000
2024-01-30	1.520	1.520	1.500	1.500	1.364	224,000
2024-01-29	1.500	1.550	1.480	1.530	1.391	440,000
2024-01-26	1.520	1.530	1.500	1.500	1.364	408,000
2024-01-25	1.540	1.540	1.500	1.510	1.373	816,000
2024-01-24	1.540	1.550	1.520	1.530	1.391	784,000
2024-01-23	1.520	1.550	1.520	1.540	1.400	616,000
2024-01-22	1.490	1.530	1.490	1.520	1.382	560,000
2024-01-19	1.500	1.610	1.500	1.510	1.373	692,000
2024-01-18	1.570	1.580	1.490	1.500	1.364	560,000
2024-01-17	1.590	1.590	1.560	1.560	1.418	248,000
2024-01-16	1.610	1.610	1.580	1.590	1.446	304,000
2024-01-15	1.610	1.630	1.590	1.620	1.473	676,000
2024-01-12	1.620	1.620	1.580	1.610	1.464	529,680
2024-01-11	1.610	1.620	1.560	1.620	1.473	535,560
2024-01-10	1.620	1.620	1.610	1.610	1.464	216,000
2024-01-09	1.600	1.620	1.590	1.620	1.473	540,000
2024-01-08	1.630	1.630	1.600	1.610	1.464	396,000
2024-01-05	1.580	1.640	1.580	1.640	1.491	560,000
2024-01-04	1.580	1.580	1.560	1.580	1.436	236,000
2024-01-03	1.580	1.590	1.570	1.590	1.446	237,320
2024-01-02	1.590	1.590	1.580	1.580	1.436	232,000
2023-12-29	1.600	1.620	1.560	1.580	1.436	416,000
2023-12-28	1.590	1.600	1.570	1.600	1.455	611,600
2023-12-27	1.590	1.600	1.570	1.580	1.436	748,000
2023-12-22	1.620	1.640	1.590	1.590	1.446	672,000
2023-12-21	1.620	1.630	1.590	1.600	1.455	552,000
2023-12-20	1.630	1.640	1.620	1.620	1.473	256,000
2023-12-19	1.590	1.630	1.570	1.630	1.482	264,000
2023-12-18	1.650	1.660	1.590	1.590	1.446	267,200
2023-12-15	1.640	1.650	1.640	1.640	1.491	452,800
2023-12-14	1.650	1.660	1.600	1.650	1.500	524,000
2023-12-13	1.650	1.650	1.620	1.650	1.500	512,000
2023-12-12	1.620	1.680	1.620	1.650	1.500	660,000
2023-12-11	1.620	1.620	1.600	1.600	1.455	408,000
2023-12-08	1.600	1.610	1.550	1.610	1.464	532,000
2023-12-07	1.620	1.640	1.540	1.540	1.400	544,000
2023-12-06	1.550	1.660	1.540	1.620	1.473	918,904
2023-12-05	1.560	1.560	1.510	1.520	1.382	504,968
2023-12-04	1.550	1.620	1.520	1.520	1.382	432,000
2023-12-01	1.640	1.640	1.550	1.550	1.409	276,000
2023-11-30	1.610	1.630	1.610	1.610	1.464	428,000
2023-11-29	1.600	1.620	1.580	1.610	1.464	424,000
2023-11-28	1.600	1.640	1.560	1.580	1.436	816,000
2023-11-27	1.650	1.660	1.570	1.590	1.446	596,000
2023-11-24	1.580	1.600	1.520	1.520	1.382	576,000
2023-11-23	1.580	1.620	1.530	1.610	1.464	244,000
2023-11-22	1.620	1.620	1.520	1.580	1.436	228,000
2023-11-21	1.590	1.690	1.570	1.570	1.427	447,930
2023-11-20	1.520	1.630	1.520	1.540	1.400	648,000
2023-11-17	1.530	1.600	1.500	1.520	1.382	484,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-24	0.0191 HKD
2023-10-06	0.0269 HKD
2023-06-26	0.0299 HKD
2022-10-07	0.0220 HKD
2022-06-24	0.0198 HKD
2021-10-08	0.0225 HKD
2021-06-25	0.0495 HKD
2020-06-29	0.0410 HKD
2019-05-21	0.0090 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.